605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190200,938503470,5840,5840,5840,5840,3167
|
|
20250107,190100,938503470,5840,5840,5840,5840,0
|
|
20250107,190000,938503470,5840,5840,5840,5840,0
|
|
20250107,185900,938503470,5840,5840,5840,5840,0
|
|
20250107,185800,938503470,5840,5840,5840,5840,0
|
|
20250107,185700,938503470,5840,5840,5840,5840,0
|
|
20250107,185600,938503470,5840,5840,5840,5840,0
|
|
20250107,185500,938503470,5840,5840,5840,5840,0
|
|
20250107,185400,938503470,5840,5840,5840,5840,0
|
|
20250107,185300,938503470,5840,5840,5840,5840,0
|
|
20250107,185200,938503470,5840,5840,5840,5840,0
|
|
20250107,185100,938503470,5840,5840,5840,5840,0
|
|
20250107,185000,938503470,5840,5840,5840,5840,0
|
|
20250107,184900,938503470,5840,5840,5840,5840,0
|
|
20250107,184800,938503470,5840,5840,5840,5840,0
|
|
20250107,184700,938503470,5840,5840,5840,5840,0
|
|
20250107,184600,938503470,5840,5840,5840,5840,0
|
|
20250107,184500,938503470,5840,5840,5840,5840,0
|
|
20250107,184400,938503470,5840,5840,5840,5840,0
|
|
20250107,184300,938503470,5840,5840,5840,5840,0
|
|
20250107,184200,938503470,5840,5840,5840,5840,0
|
|
20250107,184100,938503470,5840,5840,5840,5840,0
|
|
20250107,184000,938503470,5840,5840,5840,5840,0
|
|
20250107,183900,938503470,5840,5840,5840,5840,0
|
|
20250107,183800,938503470,5840,5840,5840,5840,0
|
|
20250107,183700,938503470,5840,5840,5840,5840,0
|
|
20250107,183600,938503470,5840,5840,5840,5840,0
|
|
20250107,183500,938503470,5840,5840,5840,5840,0
|
|
20250107,183400,938503470,5840,5840,5840,5840,0
|
|
20250107,183300,938503470,5840,5840,5840,5840,0
|
|
20250107,183200,938503470,5840,5840,5840,5840,3167
|
|
20250107,183100,938503470,5840,5840,5840,5840,0
|
|
20250107,183000,938503470,5840,5840,5840,5840,0
|
|
20250107,182900,938503470,5840,5840,5840,5840,0
|
|
20250107,182800,938503470,5840,5840,5840,5840,0
|
|
20250107,182700,938503470,5840,5840,5840,5840,0
|
|
20250107,182600,938503470,5840,5840,5840,5840,0
|
|
20250107,182500,938503470,5840,5840,5840,5840,0
|
|
20250107,182400,938503470,5840,5840,5840,5840,0
|
|
20250107,182300,938503470,5840,5840,5840,5840,0
|
|
20250107,182200,938503470,5840,5840,5840,5840,0
|
|
20250107,182100,938503470,5840,5840,5840,5840,0
|
|
20250107,182000,938503470,5840,5840,5840,5840,0
|
|
20250107,181900,938503470,5840,5840,5840,5840,0
|
|
20250107,181800,938503470,5840,5840,5840,5840,0
|
|
20250107,181700,938503470,5840,5840,5840,5840,0
|
|
20250107,181600,938503470,5840,5840,5840,5840,0
|
|
20250107,181500,938503470,5840,5840,5840,5840,0
|
|
20250107,181400,938503470,5840,5840,5840,5840,0
|
|
20250107,181300,938503470,5840,5840,5840,5840,0
|
|
20250107,181200,938503470,5840,5840,5840,5840,0
|
|
20250107,181100,938503470,5840,5840,5840,5840,0
|
|
20250107,181000,938503470,5840,5840,5840,5840,0
|
|
20250107,180900,938503470,5840,5840,5840,5840,0
|
|
20250107,180800,938503470,5840,5840,5840,5840,0
|
|
20250107,180700,938503470,5840,5840,5840,5840,0
|
|
20250107,180600,938503470,5840,5840,5840,5840,0
|
|
20250107,180500,938503470,5840,5840,5840,5840,0
|
|
20250107,180400,938503470,5840,5840,5840,5840,0
|
|
20250107,180300,938503470,5840,5840,5840,5840,0
|
|
20250107,180200,938503470,5840,5840,5840,5840,3167
|
|
20250107,180100,938503470,5840,5840,5840,5840,0
|
|
20250107,180000,938503470,5840,5840,5840,5840,0
|
|
20250107,175900,938503470,5840,5840,5840,5840,0
|
|
20250107,175800,938503470,5840,5840,5840,5840,0
|
|
20250107,175700,938503470,5840,5840,5840,5840,0
|
|
20250107,175600,938503470,5840,5840,5840,5840,0
|
|
20250107,175500,938503470,5840,5840,5840,5840,0
|
|
20250107,175400,938503470,5840,5840,5840,5840,0
|
|
20250107,175300,938503470,5840,5840,5840,5840,0
|
|
20250107,175200,938503470,5840,5840,5840,5840,0
|
|
20250107,175100,938503470,5840,5840,5840,5840,0
|
|
20250107,175000,938503470,5840,5840,5840,5840,0
|
|
20250107,174900,938503470,5840,5840,5840,5840,0
|
|
20250107,174800,938503470,5840,5840,5840,5840,0
|
|
20250107,174700,938503470,5840,5840,5840,5840,0
|
|
20250107,174600,938503470,5840,5840,5840,5840,0
|
|
20250107,174500,938503470,5840,5840,5840,5840,0
|
|
20250107,174400,938503470,5840,5840,5840,5840,0
|
|
20250107,174300,938503470,5840,5840,5840,5840,0
|
|
20250107,174200,938503470,5840,5840,5840,5840,0
|
|
20250107,174100,938503470,5840,5840,5840,5840,0
|
|
20250107,174000,938503470,5840,5840,5840,5840,0
|
|
20250107,173900,938503470,5840,5840,5840,5840,0
|
|
20250107,173800,938503470,5840,5840,5840,5840,0
|
|
20250107,173700,938503470,5840,5840,5840,5840,0
|
|
20250107,173600,938503470,5840,5840,5840,5840,0
|
|
20250107,173500,938503470,5840,5840,5840,5840,0
|
|
20250107,173400,938503470,5840,5840,5840,5840,0
|
|
20250107,173300,938503470,5840,5840,5840,5840,0
|
|
20250107,173200,938503470,5840,5840,5840,5840,3167
|
|
20250107,173100,938503470,5840,5840,5840,5840,0
|
|
20250107,173000,938503470,5840,5840,5840,5840,0
|
|
20250107,172900,938503470,5840,5840,5840,5840,0
|
|
20250107,172800,938503470,5840,5840,5840,5840,0
|
|
20250107,172700,938503470,5840,5840,5840,5840,0
|
|
20250107,172600,938503470,5840,5840,5840,5840,0
|
|
20250107,172500,938503470,5840,5840,5840,5840,0
|
|
20250107,172400,938503470,5840,5840,5840,5840,0
|
|
20250107,172300,938503470,5840,5840,5840,5840,0
|
|
20250107,172200,938503470,5840,5840,5840,5840,0
|
|
20250107,172100,938503470,5840,5840,5840,5840,0
|
|
20250107,172000,938503470,5840,5840,5840,5840,0
|
|
20250107,171900,938503470,5840,5840,5840,5840,0
|
|
20250107,171800,938503470,5840,5840,5840,5840,0
|
|
20250107,171700,938503470,5840,5840,5840,5840,0
|
|
20250107,171600,938503470,5840,5840,5840,5840,0
|
|
20250107,171500,938503470,5840,5840,5840,5840,0
|
|
20250107,171400,938503470,5840,5840,5840,5840,0
|
|
20250107,171300,938503470,5840,5840,5840,5840,0
|
|
20250107,171200,938503470,5840,5840,5840,5840,0
|
|
20250107,171100,938503470,5840,5840,5840,5840,0
|
|
20250107,171000,938503470,5840,5840,5840,5840,0
|
|
20250107,170900,938503470,5840,5840,5840,5840,0
|
|
20250107,170800,938503470,5840,5840,5840,5840,0
|
|
20250107,170700,938503470,5840,5840,5840,5840,0
|
|
20250107,170600,938503470,5840,5840,5840,5840,0
|
|
20250107,170500,938503470,5840,5840,5840,5840,0
|
|
20250107,170400,938503470,5840,5840,5840,5840,0
|
|
20250107,170300,938503470,5840,5840,5840,5840,0
|
|
20250107,170200,938503470,5840,5840,5840,5840,3167
|
|
20250107,170100,938503470,5840,5840,5840,5840,0
|
|
20250107,170000,938503470,5840,5840,5840,5840,0
|
|
20250107,165900,938503470,5840,5840,5840,5840,0
|
|
20250107,165800,938503470,5840,5840,5840,5840,0
|
|
20250107,165700,938503470,5840,5840,5840,5840,0
|
|
20250107,165600,938503470,5840,5840,5840,5840,0
|
|
20250107,165500,938503470,5840,5840,5840,5840,0
|
|
20250107,165400,938503470,5840,5840,5840,5840,0
|
|
20250107,165300,938503470,5840,5840,5840,5840,0
|
|
20250107,165200,938503470,5840,5840,5840,5840,0
|
|
20250107,165100,938503470,5840,5840,5840,5840,0
|
|
20250107,165000,938503470,5840,5840,5840,5840,0
|
|
20250107,164900,938503470,5840,5840,5840,5840,0
|
|
20250107,164800,938503470,5840,5840,5840,5840,0
|
|
20250107,164700,938503470,5840,5840,5840,5840,0
|
|
20250107,164600,938503470,5840,5840,5840,5840,0
|
|
20250107,164500,938503470,5840,5840,5840,5840,0
|
|
20250107,164400,938503470,5840,5840,5840,5840,0
|
|
20250107,164300,938503470,5840,5840,5840,5840,0
|
|
20250107,164200,938503470,5840,5840,5840,5840,0
|
|
20250107,164100,938503470,5840,5840,5840,5840,0
|
|
20250107,164000,938503470,5840,5840,5840,5840,0
|
|
20250107,163900,938503470,5840,5840,5840,5840,0
|
|
20250107,163800,938503470,5840,5840,5840,5840,0
|
|
20250107,163700,938503470,5840,5840,5840,5840,0
|
|
20250107,163600,938503470,5840,5840,5840,5840,0
|
|
20250107,163500,938503470,5840,5840,5840,5840,0
|
|
20250107,163400,938503470,5840,5840,5840,5840,0
|
|
20250107,163300,938503470,5840,5840,5840,5840,0
|
|
20250107,163200,938503470,5840,5840,5840,5840,3167
|
|
20250107,163100,938503470,5840,5840,5840,5840,0
|
|
20250107,163000,938503470,5840,5840,5840,5840,0
|
|
20250107,162900,938503470,5840,5840,5840,5840,0
|
|
20250107,162800,938503470,5840,5840,5840,5840,0
|
|
20250107,162700,938503470,5840,5840,5840,5840,0
|
|
20250107,162600,938503470,5840,5840,5840,5840,0
|
|
20250107,162500,938503470,5840,5840,5840,5840,0
|
|
20250107,162400,938503470,5840,5840,5840,5840,0
|
|
20250107,162300,938503470,5840,5840,5840,5840,0
|
|
20250107,162200,938503470,5840,5840,5840,5840,0
|
|
20250107,162100,938503470,5840,5840,5840,5840,0
|
|
20250107,162000,938503470,5840,5840,5840,5840,0
|
|
20250107,161900,938503470,5840,5840,5840,5840,0
|
|
20250107,161800,938503470,5840,5840,5840,5840,0
|
|
20250107,161700,938503470,5840,5840,5840,5840,0
|
|
20250107,161600,938503470,5840,5840,5840,5840,0
|
|
20250107,161500,938503470,5840,5840,5840,5840,0
|
|
20250107,161400,938503470,5840,5840,5840,5840,0
|
|
20250107,161300,938503470,5840,5840,5840,5840,0
|
|
20250107,161200,938503470,5840,5840,5840,5840,0
|
|
20250107,161100,938503470,5840,5840,5840,5840,0
|
|
20250107,161000,938503470,5840,5840,5840,5840,0
|
|
20250107,160900,938503470,5840,5840,5840,5840,0
|
|
20250107,160800,938503470,5840,5840,5840,5840,0
|
|
20250107,160700,938503470,5840,5840,5840,5840,0
|
|
20250107,160600,938503470,5840,5840,5840,5840,0
|
|
20250107,160500,938503470,5840,5840,5840,5840,0
|
|
20250107,160400,938503470,5840,5840,5840,5840,0
|
|
20250107,160300,938503470,5840,5840,5840,5840,0
|
|
20250107,160200,938503470,5840,5840,5840,5840,3167
|
|
20250107,160100,938503470,5840,5840,5840,5840,0
|
|
20250107,160000,938503470,5840,5840,5840,5840,0
|
|
20250107,155900,938503470,5840,5840,5840,5840,0
|
|
20250107,155800,938503470,5840,5840,5840,5840,0
|
|
20250107,155700,938503470,5840,5840,5840,5840,0
|
|
20250107,155600,938503470,5840,5840,5840,5840,0
|
|
20250107,155500,938503470,5840,5840,5840,5840,0
|
|
20250107,155400,938503470,5840,5840,5840,5840,0
|
|
20250107,155300,938503470,5840,5840,5840,5840,0
|
|
20250107,155200,938503470,5840,5840,5840,5840,0
|
|
20250107,155100,938503470,5840,5840,5840,5840,0
|
|
20250107,155000,938503470,5840,5840,5840,5840,0
|
|
20250107,154900,938503470,5840,5840,5840,5840,0
|
|
20250107,154800,938503470,5840,5840,5840,5840,0
|
|
20250107,154700,938503470,5840,5840,5840,5840,0
|
|
20250107,154600,938503470,5840,5840,5840,5840,0
|
|
20250107,154500,938503470,5840,5840,5840,5840,0
|
|
20250107,154400,938503470,5840,5840,5840,5840,0
|
|
20250107,154300,938503470,5840,5840,5840,5840,0
|
|
20250107,154200,938503470,5840,5840,5840,5840,0
|
|
20250107,154100,938503470,5840,5840,5840,5840,0
|
|
20250107,154000,938503470,5840,5840,5840,5840,0
|
|
20250107,153900,938503470,5840,5840,5840,5840,0
|
|
20250107,153800,938503470,5840,5840,5840,5840,0
|
|
20250107,153700,938503470,5840,5840,5840,5840,0
|
|
20250107,153600,938503470,5840,5840,5840,5840,0
|
|
20250107,153500,938503470,5840,5840,5840,5840,0
|
|
20250107,153400,938503470,5840,5840,5840,5840,0
|
|
20250107,153300,938503470,5840,5840,5840,5840,0
|
|
20250107,153200,938503470,5840,5840,5840,5840,3167
|
|
20250107,153100,938503470,5840,5840,5840,5840,0
|
|
20250107,153000,938503470,5840,5840,5840,5840,3167
|
|
20250107,152900,920008190,5840,5840,5840,5840,0
|
|
20250107,152800,920008190,5840,5840,5840,5840,0
|
|
20250107,152700,920008190,5840,5840,5840,5840,0
|
|
20250107,152600,920008190,5840,5840,5840,5840,0
|
|
20250107,152500,920008190,5840,5840,5840,5840,0
|
|
20250107,152400,920008190,5840,5840,5840,5840,0
|
|
20250107,152300,920008190,5840,5840,5840,5840,0
|
|
20250107,152200,920008190,5840,5840,5840,5840,0
|
|
20250107,152100,920008190,5840,5840,5840,5840,0
|
|
20250107,152000,920008190,5840,5840,5840,5840,0
|
|
20250107,151900,920008190,5840,5840,5850,5840,269
|
|
20250107,151800,918436660,5840,5850,5850,5840,94
|
|
20250107,151700,917887200,5850,5850,5850,5850,24
|
|
20250107,151600,917746800,5850,5850,5850,5850,475
|
|
20250107,151500,914968050,5850,5850,5850,5850,400
|
|
20250107,151400,912628050,5850,5850,5850,5840,289
|
|
20250107,151300,910939090,5850,5850,5850,5850,80
|
|
20250107,151200,910471090,5860,5860,5860,5860,0
|
|
20250107,151100,910471090,5860,5850,5860,5850,280
|
|
20250107,151000,908830990,5850,5850,5850,5850,8
|
|
20250107,150900,908784190,5850,5850,5850,5850,101
|
|
20250107,150800,908193340,5850,5850,5850,5850,94
|
|
20250107,150700,907643440,5850,5850,5850,5850,524
|
|
20250107,150600,904578040,5840,5840,5840,5840,9
|
|
20250107,150500,904525480,5850,5850,5850,5850,139
|
|
20250107,150400,903712330,5850,5850,5850,5850,102
|
|
20250107,150300,903115630,5850,5850,5850,5850,11
|
|
20250107,150200,903051280,5850,5850,5850,5850,8
|
|
20250107,150100,903004480,5850,5850,5850,5850,855
|
|
20250107,150000,898002730,5850,5850,5850,5840,515
|
|
20250107,145900,894994970,5840,5840,5850,5840,40
|
|
20250107,145800,894761030,5860,5870,5870,5840,38
|
|
20250107,145700,894538560,5850,5850,5850,5850,28
|
|
20250107,145600,894374760,5850,5880,5880,5850,258
|
|
20250107,145500,892865370,5850,5870,5880,5850,578
|
|
20250107,145400,889477840,5860,5870,5870,5850,715
|
|
20250107,145300,885282150,5870,5870,5870,5850,591
|
|
20250107,145200,881813830,5860,5860,5860,5850,986
|
|
20250107,145100,876036150,5850,5870,5870,5850,783
|
|
20250107,145000,871447310,5850,5850,5870,5850,668
|
|
20250107,144900,867526250,5870,5870,5870,5850,858
|
|
20250107,144800,862489830,5870,5870,5870,5850,637
|
|
20250107,144700,858750860,5860,5860,5870,5860,690
|
|
20250107,144600,854701770,5850,5870,5870,5840,886
|
|
20250107,144500,849503010,5850,5860,5870,5840,974
|
|
20250107,144400,843794580,5860,5870,5870,5840,1465
|
|
20250107,144300,835211080,5870,5870,5870,5840,566
|
|
20250107,144200,831888720,5840,5870,5870,5840,859
|
|
20250107,144100,826846570,5870,5840,5870,5840,714
|
|
20250107,144000,822655510,5860,5860,5870,5840,821
|
|
20250107,143900,817844350,5860,5850,5860,5840,645
|
|
20250107,143800,814066050,5860,5860,5860,5840,802
|
|
20250107,143700,809366410,5860,5860,5860,5840,621
|
|
20250107,143600,805727390,5860,5860,5860,5850,823
|
|
20250107,143500,800904920,5860,5840,5870,5840,732
|
|
20250107,143400,796614410,5870,5830,5870,5830,780
|
|
20250107,143300,792035890,5870,5870,5870,5830,639
|
|
20250107,143200,788285120,5870,5860,5880,5830,4706
|
|
20250107,143100,760787410,5880,5880,5880,5860,886
|
|
20250107,143000,755577770,5880,5880,5880,5860,813
|
|
20250107,142900,750797450,5880,5870,5880,5860,704
|
|
20250107,142800,746660350,5870,5880,5880,5870,794
|
|
20250107,142700,741992720,5850,5850,5880,5850,3354
|
|
20250107,142600,722318340,5850,5840,5850,5840,1745
|
|
20250107,142500,712110410,5850,5840,5850,5840,23
|
|
20250107,142400,711975950,5840,5850,5850,5840,13
|
|
20250107,142300,711899980,5840,5850,5850,5840,9
|
|
20250107,142200,711847350,5840,5850,5850,5840,17
|
|
20250107,142100,711747920,5840,5840,5850,5840,17
|
|
20250107,142000,711648520,5840,5840,5840,5840,2
|
|
20250107,141900,711636840,5840,5850,5850,5840,14
|
|
20250107,141800,711554960,5840,5850,5850,5840,702
|
|
20250107,141700,707448300,5840,5850,5850,5840,353
|
|
20250107,141600,705383310,5840,5840,5840,5840,3
|
|
20250107,141500,705365790,5850,5840,5850,5840,14
|
|
20250107,141400,705283970,5840,5850,5850,5840,13
|
|
20250107,141300,705207940,5840,5850,5850,5840,127
|
|
20250107,141200,704465010,5840,5840,5840,5840,8
|
|
20250107,141100,704418290,5840,5850,5850,5840,42
|
|
20250107,141000,704172610,5840,5850,5850,5840,17
|
|
20250107,140900,704073190,5850,5840,5850,5840,21
|
|
20250107,140800,703950390,5850,5840,5850,5840,11
|
|
20250107,140700,703886060,5840,5850,5850,5840,110
|
|
20250107,140600,703242580,5850,5840,5850,5840,26
|
|
20250107,140500,703090520,5850,5840,5850,5840,11
|
|
20250107,140400,703026190,5850,5850,5860,5850,107
|
|
20250107,140300,702400180,5850,5860,5860,5850,16
|
|
20250107,140200,702306510,5860,5850,5860,5850,114
|
|
20250107,140100,701639470,5850,5850,5850,5850,514
|
|
20250107,140000,698632570,5850,5850,5850,5850,8
|
|
20250107,135900,698585770,5850,5840,5850,5840,395
|
|
20250107,135800,696275040,5850,5850,5850,5840,19
|
|
20250107,135700,696163910,5840,5850,5850,5840,24
|
|
20250107,135600,696023600,5850,5840,5850,5840,11
|
|
20250107,135500,695959270,5840,5840,5850,5840,346
|
|
20250107,135400,693938420,5840,5850,5850,5840,17
|
|
20250107,135300,693839050,5850,5850,5850,5850,100
|
|
20250107,135200,693254050,5840,5850,5860,5840,784
|
|
20250107,135100,688667530,5850,5850,5860,5850,1541
|
|
20250107,135000,679652480,5850,5860,5860,5850,362
|
|
20250107,134900,677534710,5850,5850,5860,5850,121
|
|
20250107,134800,676826840,5860,5850,5860,5850,278
|
|
20250107,134700,675198030,5850,5850,5860,5850,115
|
|
20250107,134600,674525140,5850,5850,5860,5850,250
|
|
20250107,134500,673060570,5850,5850,5860,5850,151
|
|
20250107,134400,672177160,5850,5850,5850,5850,40
|
|
20250107,134300,671943160,5850,5850,5860,5850,58
|
|
20250107,134200,671603740,5850,5850,5850,5850,47
|
|
20250107,134100,671328790,5850,5850,5850,5850,39
|
|
20250107,134000,671100640,5850,5860,5860,5850,70
|
|
20250107,133900,670690920,5850,5850,5860,5850,53
|
|
20250107,133800,670380810,5850,5850,5850,5850,43
|
|
20250107,133700,670129260,5850,5850,5850,5850,65
|
|
20250107,133600,669749010,5850,5850,5860,5850,57
|
|
20250107,133500,669415450,5850,5850,5850,5850,18
|
|
20250107,133400,669310150,5850,5860,5860,5850,10
|
|
20250107,133300,669251590,5850,5850,5850,5850,12
|
|
20250107,133200,669181390,5850,5860,5860,5850,24
|
|
20250107,133100,669040770,5850,5850,5850,5850,604
|
|
20250107,133000,665507370,5860,5850,5860,5850,395
|
|
20250107,132900,663194620,5850,5850,5850,5850,3
|
|
20250107,132800,663177070,5860,5860,5860,5850,22
|
|
20250107,132700,663048200,5860,5850,5860,5850,961
|
|
20250107,132600,657426290,5850,5850,5850,5850,2
|
|
20250107,132500,657414590,5850,5850,5850,5850,4
|
|
20250107,132400,657391190,5860,5850,5860,5850,16
|
|
20250107,132300,657297450,5850,5860,5860,5850,11
|
|
20250107,132200,657233010,5850,5860,5860,5850,20
|
|
20250107,132100,657115860,5860,5850,5870,5850,381
|
|
20250107,132000,654883140,5850,5860,5860,5850,17
|
|
20250107,131900,654783540,5850,5850,5850,5850,5
|
|
20250107,131800,654754290,5860,5860,5860,5850,55
|
|
20250107,131700,654432030,5850,5860,5860,5850,68
|
|
20250107,131600,654033590,5860,5860,5860,5850,22
|
|
20250107,131500,653904710,5860,5850,5860,5850,93
|
|
20250107,131400,653359770,5850,5860,5860,5850,19
|
|
20250107,131300,653248470,5860,5850,5860,5850,27
|
|
20250107,131200,653090290,5850,5860,5860,5850,13
|
|
20250107,131100,653014150,5850,5860,5860,5850,162
|
|
20250107,131000,652064870,5860,5850,5860,5850,204
|
|
20250107,130900,650869470,5860,5860,5860,5850,42
|
|
20250107,130800,650623480,5850,5860,5860,5850,64
|
|
20250107,130700,650248490,5860,5860,5860,5860,61
|
|
20250107,130600,649891030,5860,5870,5870,5860,501
|
|
20250107,130500,646955040,5860,5860,5860,5860,31
|
|
20250107,130400,646773380,5860,5860,5860,5860,42
|
|
20250107,130300,646527260,5870,5860,5870,5850,1052
|
|
20250107,130200,640362520,5860,5860,5870,5860,37
|
|
20250107,130100,640145480,5860,5860,5860,5860,353
|
|
20250107,130000,638076900,5860,5870,5870,5860,36
|
|
20250107,125900,637865930,5860,5860,5860,5860,4
|
|
20250107,125800,637842490,5870,5870,5870,5860,18
|
|
20250107,125700,637736870,5870,5860,5870,5860,10
|
|
20250107,125600,637678210,5860,5870,5870,5860,11
|
|
20250107,125500,637613680,5860,5860,5860,5860,5
|
|
20250107,125400,637584380,5870,5860,5870,5860,19
|
|
20250107,125300,637472890,5860,5860,5860,5860,5
|
|
20250107,125200,637443590,5870,5860,5870,5860,18
|
|
20250107,125100,637337970,5870,5870,5870,5860,570
|
|
20250107,125000,633992680,5870,5860,5870,5860,397
|
|
20250107,124900,631666140,5860,5850,5870,5850,26
|
|
20250107,124800,631513720,5870,5860,5870,5860,115
|
|
20250107,124700,630839720,5850,5860,5860,5850,26
|
|
20250107,124600,630687400,5860,5860,5860,5860,10
|
|
20250107,124500,630628800,5850,5870,5870,5850,11
|
|
20250107,124400,630564310,5860,5870,5870,5850,21
|
|
20250107,124300,630441140,5870,5870,5870,5850,96
|
|
20250107,124200,629877660,5850,5850,5870,5850,17
|
|
20250107,124100,629778030,5870,5850,5870,5850,15
|
|
20250107,124000,629690100,5870,5860,5870,5860,309
|
|
20250107,123900,627879270,5860,5850,5860,5850,40
|
|
20250107,123800,627644950,5860,5860,5860,5850,21
|
|
20250107,123700,627521930,5860,5860,5860,5860,10
|
|
20250107,123600,627463330,5850,5850,5860,5850,518
|
|
20250107,123500,624427930,5860,5860,5860,5850,46
|
|
20250107,123400,624158410,5860,5850,5860,5850,209
|
|
20250107,123300,622935670,5850,5860,5860,5850,551
|
|
20250107,123200,619712150,5850,5860,5860,5850,308
|
|
20250107,123100,617910210,5860,5860,5860,5860,23
|
|
20250107,123000,617775430,5850,5860,5860,5850,100
|
|
20250107,122900,617190140,5860,5860,5870,5850,33
|
|
20250107,122800,616996780,5860,5870,5870,5860,236
|
|
20250107,122700,615613680,5860,5860,5870,5860,155
|
|
20250107,122600,614705360,5870,5860,5870,5860,332
|
|
20250107,122500,612759780,5870,5870,5870,5870,16
|
|
20250107,122400,612665860,5850,5850,5870,5850,224
|
|
20250107,122300,611353250,5870,5850,5870,5850,14
|
|
20250107,122200,611271150,5850,5870,5870,5850,134
|
|
20250107,122100,610486070,5870,5850,5870,5850,338
|
|
20250107,122000,608503030,5860,5870,5870,5850,33
|
|
20250107,121900,608309600,5870,5870,5870,5870,7
|
|
20250107,121800,608268510,5870,5850,5870,5850,25
|
|
20250107,121700,608121920,5870,5850,5870,5850,30
|
|
20250107,121600,607946400,5870,5870,5870,5870,21
|
|
20250107,121500,607823130,5870,5850,5870,5850,23
|
|
20250107,121400,607688220,5870,5850,5870,5850,15
|
|
20250107,121300,607600270,5860,5870,5870,5860,2324
|
|
20250107,121200,593981540,5870,5870,5870,5860,29
|
|
20250107,121100,593811350,5860,5860,5860,5860,107
|
|
20250107,121000,593184330,5860,5870,5870,5860,37
|
|
20250107,120900,592967160,5860,5870,5870,5860,17
|
|
20250107,120800,592867410,5870,5860,5870,5860,31
|
|
20250107,120700,592685460,5860,5880,5880,5860,14
|
|
20250107,120600,592603180,5860,5880,5880,5860,13
|
|
20250107,120500,592526820,5890,5850,5890,5850,24
|
|
20250107,120400,592385540,5850,5880,5890,5850,965
|
|
20250107,120300,586709310,5850,5840,5880,5840,10022
|
|
20250107,120200,527858190,5840,5840,5860,5840,15
|
|
20250107,120100,527770450,5840,5860,5860,5840,363
|
|
20250107,120000,525646780,5850,5860,5860,5850,94
|
|
20250107,115900,525096740,5860,5850,5860,5850,748
|
|
20250107,115800,520720480,5850,5860,5860,5850,71
|
|
20250107,115700,520304440,5860,5860,5860,5850,104
|
|
20250107,115600,519695040,5850,5860,5860,5850,101
|
|
20250107,115500,519103220,5850,5850,5860,5850,129
|
|
20250107,115400,518347780,5850,5860,5860,5840,119
|
|
20250107,115300,517651630,5860,5850,5860,5840,81
|
|
20250107,115200,517177630,5840,5860,5860,5840,1665
|
|
20250107,115100,507438830,5860,5870,5870,5850,709
|
|
20250107,115000,503290250,5850,5860,5870,5850,77
|
|
20250107,114900,502838820,5850,5860,5860,5850,59
|
|
20250107,114800,502493130,5860,5850,5860,5850,51
|
|
20250107,114700,502194310,5860,5860,5860,5850,101
|
|
20250107,114600,501602490,5850,5860,5860,5850,80
|
|
20250107,114500,501133740,5860,5870,5870,5850,650
|
|
20250107,114400,497324510,5860,5870,5870,5860,79
|
|
20250107,114300,496860820,5870,5860,5870,5860,141
|
|
20250107,114200,496033760,5860,5860,5870,5860,384
|
|
20250107,114100,493782760,5860,5870,5870,5860,389
|
|
20250107,114000,491502650,5870,5870,5870,5850,120
|
|
20250107,113900,490798790,5870,5870,5870,5850,39
|
|
20250107,113800,490569900,5840,5860,5870,5840,98
|
|
20250107,113700,489995460,5860,5860,5860,5840,92
|
|
20250107,113600,489456440,5860,5870,5870,5850,1333
|
|
20250107,113500,481657340,5850,5870,5870,5850,147
|
|
20250107,113400,480795130,5870,5870,5870,5850,66
|
|
20250107,113300,480407810,5870,5860,5870,5850,82
|
|
20250107,113200,479926880,5860,5870,5870,5860,248
|
|
20250107,113100,478472830,5870,5870,5870,5860,83
|
|
20250107,113000,477985660,5870,5870,5870,5860,111
|
|
20250107,112900,477334470,5860,5870,5870,5860,51
|
|
20250107,112800,477035120,5870,5860,5870,5850,745
|
|
20250107,112700,472669150,5860,5860,5860,5850,105
|
|
20250107,112600,472053870,5850,5860,5860,5850,62
|
|
20250107,112500,471690610,5860,5860,5860,5850,119
|
|
20250107,112400,470993320,5860,5860,5860,5850,201
|
|
20250107,112300,469815480,5860,5870,5870,5860,76
|
|
20250107,112200,469369430,5870,5870,5870,5860,285
|
|
20250107,112100,467698520,5870,5860,5870,5860,115
|
|
20250107,112000,467024000,5870,5870,5870,5860,204
|
|
20250107,111900,465826580,5870,5870,5870,5860,84
|
|
20250107,111800,465333600,5870,5850,5870,5850,67
|
|
20250107,111700,464940480,5860,5860,5860,5850,145
|
|
20250107,111600,464090850,5870,5870,5870,5860,80
|
|
20250107,111500,463621290,5870,5860,5870,5860,862
|
|
20250107,111400,458569480,5870,5870,5870,5860,92
|
|
20250107,111300,458029510,5870,5860,5870,5860,41
|
|
20250107,111200,457788880,5870,5860,5870,5860,92
|
|
20250107,111100,457248860,5870,5870,5870,5860,59
|
|
20250107,111000,456902610,5870,5860,5870,5860,80
|
|
20250107,110900,456433050,5870,5870,5870,5860,641
|
|
20250107,110800,452676350,5860,5870,5870,5860,134
|
|
20250107,110700,451889860,5870,5860,5870,5860,763
|
|
20250107,110600,447418090,5870,5860,5870,5860,88
|
|
20250107,110500,446901550,5860,5870,5870,5860,57
|
|
20250107,110400,446567060,5870,5870,5870,5860,387
|
|
20250107,110300,444298400,5860,5870,5870,5860,53
|
|
20250107,110200,443987310,5860,5870,5870,5860,385
|
|
20250107,110100,441730460,5870,5870,5870,5860,49
|
|
20250107,110000,441442850,5870,5870,5870,5860,112
|
|
20250107,105900,440785440,5860,5870,5870,5860,60
|
|
20250107,105800,440433340,5870,5870,5870,5860,279
|
|
20250107,105700,438797630,5870,5870,5870,5860,81
|
|
20250107,105600,438322180,5870,5870,5870,5860,507
|
|
20250107,105500,435350480,5870,5870,5870,5860,49
|
|
20250107,105400,435062870,5870,5870,5870,5860,79
|
|
20250107,105300,434599160,5870,5870,5870,5860,94
|
|
20250107,105200,434047520,5870,5870,5870,5860,90
|
|
20250107,105100,433519250,5860,5870,5870,5860,61
|
|
20250107,105000,433161200,5870,5870,5870,5860,99
|
|
20250107,104900,432580160,5870,5850,5870,5850,1086
|
|
20250107,104800,426215960,5860,5860,5860,5850,336
|
|
20250107,104700,424249540,5850,5860,5870,5850,82
|
|
20250107,104600,423768730,5860,5870,5870,5860,130
|
|
20250107,104500,423006680,5870,5870,5870,5850,214
|
|
20250107,104400,421751690,5870,5870,5870,5860,73
|
|
20250107,104300,421323220,5870,5870,5870,5860,79
|
|
20250107,104200,420859760,5870,5860,5870,5860,479
|
|
20250107,104100,418051990,5860,5860,5870,5860,819
|
|
20250107,104000,413252170,5870,5870,5870,5860,86
|
|
20250107,103900,412747370,5870,5870,5870,5860,66
|
|
20250107,103800,412359970,5870,5860,5870,5860,334
|
|
20250107,103700,410399690,5870,5860,5870,5860,180
|
|
20250107,103600,409344410,5870,5870,5870,5860,272
|
|
20250107,103500,407747970,5870,5860,5870,5860,221
|
|
20250107,103400,406452360,5870,5860,5870,5850,919
|
|
20250107,103300,401067030,5860,5860,5860,5850,57
|
|
20250107,103200,400733040,5850,5860,5860,5850,311
|
|
20250107,103100,398912810,5850,5850,5860,5850,344
|
|
20250107,103000,396899710,5850,5860,5860,5850,152
|
|
20250107,102900,396009460,5850,5850,5850,5840,43
|
|
20250107,102800,395757950,5850,5840,5850,5840,117
|
|
20250107,102700,395073540,5850,5850,5850,5840,113
|
|
20250107,102600,394412510,5850,5850,5850,5840,107
|
|
20250107,102500,393786580,5840,5840,5850,5840,210
|
|
20250107,102400,392559790,5850,5860,5860,5850,526
|
|
20250107,102300,389482090,5860,5870,5870,5850,70
|
|
20250107,102200,389071500,5870,5850,5870,5850,99
|
|
20250107,102100,388490880,5870,5860,5870,5850,96
|
|
20250107,102000,387928130,5860,5860,5860,5850,76
|
|
20250107,101900,387482790,5850,5860,5860,5850,61
|
|
20250107,101800,387125350,5850,5860,5860,5850,88
|
|
20250107,101700,386609710,5860,5850,5860,5850,52
|
|
20250107,101600,386305060,5860,5860,5860,5840,327
|
|
20250107,101500,384389450,5860,5840,5860,5840,304
|
|
20250107,101400,382612910,5860,5850,5860,5840,83
|
|
20250107,101300,382126680,5860,5860,5860,5840,51
|
|
20250107,101200,381827860,5840,5860,5860,5840,173
|
|
20250107,101100,380814160,5860,5860,5860,5840,53
|
|
20250107,101000,380503640,5860,5860,5860,5840,307
|
|
20250107,100900,378709520,5840,5840,5860,5840,77
|
|
20250107,100800,378258400,5860,5860,5860,5830,75
|
|
20250107,100700,377818960,5860,5860,5860,5830,493
|
|
20250107,100600,374942040,5860,5870,5870,5830,681
|
|
20250107,100500,370963000,5870,5870,5870,5840,55
|
|
20250107,100400,370640210,5870,5870,5870,5840,4088
|
|
20250107,100300,346737960,5870,5860,5870,5850,80
|
|
20250107,100200,346268710,5860,5870,5870,5850,75
|
|
20250107,100100,345828830,5850,5850,5870,5850,6175
|
|
20250107,100000,309643090,5850,5850,5860,5850,1233
|
|
20250107,095900,302429080,5860,5850,5860,5850,263
|
|
20250107,095800,300889970,5860,5850,5860,5850,157
|
|
20250107,095700,299970670,5850,5860,5860,5850,44
|
|
20250107,095600,299712890,5860,5860,5860,5850,294
|
|
20250107,095500,297992070,5860,5860,5860,5850,73
|
|
20250107,095400,297564310,5860,5860,5860,5850,1853
|
|
20250107,095300,286705740,5860,5860,5860,5850,606
|
|
20250107,095200,283160180,5860,5860,5860,5840,348
|
|
20250107,095100,281125100,5840,5860,5860,5840,288
|
|
20250107,095000,279442600,5860,5860,5860,5840,1464
|
|
20250107,094900,270868560,5850,5850,5850,5840,10925
|
|
20250107,094800,206957320,5850,5850,5850,5850,90
|
|
20250107,094700,206430820,5850,5840,5850,5840,4276
|
|
20250107,094600,181457390,5840,5840,5840,5840,76
|
|
20250107,094500,181013550,5840,5840,5840,5840,56
|
|
20250107,094400,180686510,5840,5840,5840,5840,75
|
|
20250107,094300,180248510,5840,5840,5840,5830,1827
|
|
20250107,094200,169596550,5840,5840,5840,5830,92
|
|
20250107,094100,169059370,5840,5840,5840,5840,120
|
|
20250107,094000,168358570,5850,5850,5850,5850,66
|
|
20250107,093900,167972470,5850,5850,5850,5850,42
|
|
20250107,093800,167726770,5850,5850,5850,5850,80
|
|
20250107,093700,167258770,5850,5850,5850,5850,51
|
|
20250107,093600,166960420,5850,5850,5850,5830,333
|
|
20250107,093500,165016000,5850,5850,5850,5850,318
|
|
20250107,093400,163155700,5850,5850,5850,5840,4614
|
|
20250107,093300,136164920,5850,5850,5850,5850,40
|
|
20250107,093200,135930920,5850,5840,5850,5830,148
|
|
20250107,093100,135067200,5840,5840,5840,5840,867
|
|
20250107,093000,130003920,5840,5850,5850,5840,899
|
|
20250107,092900,124752900,5850,5850,5850,5840,282
|
|
20250107,092800,123105550,5850,5840,5850,5840,1114
|
|
20250107,092700,116595830,5850,5840,5850,5840,199
|
|
20250107,092600,115432470,5850,5840,5850,5840,2780
|
|
20250107,092500,99174570,5850,5850,5850,5840,109
|
|
20250107,092400,98537220,5850,5840,5850,5840,793
|
|
20250107,092300,93905900,5840,5840,5840,5840,49
|
|
20250107,092200,93619740,5840,5840,5840,5840,79
|
|
20250107,092100,93158380,5830,5840,5840,5830,278
|
|
20250107,092000,91536960,5840,5850,5850,5840,139
|
|
20250107,091900,90724620,5850,5850,5850,5810,2052
|
|
20250107,091800,78786200,5850,5840,5850,5840,78
|
|
20250107,091700,78330050,5840,5840,5840,5830,93
|
|
20250107,091600,77787450,5840,5840,5840,5840,682
|
|
20250107,091500,73804570,5850,5850,5860,5840,2295
|
|
20250107,091400,60388800,5860,5860,5860,5850,4
|
|
20250107,091300,60365380,5850,5860,5860,5850,10
|
|
20250107,091200,60306800,5850,5850,5860,5850,75
|
|
20250107,091100,59868020,5850,5860,5860,5850,1292
|
|
20250107,091000,52306050,5860,5850,5860,5840,549
|
|
20250107,090900,49093550,5850,5850,5850,5840,338
|
|
20250107,090800,47116450,5850,5850,5850,5840,707
|
|
20250107,090700,42987240,5850,5860,5860,5850,42
|
|
20250107,090600,42741130,5860,5840,5860,5840,1798
|
|
20250107,090500,32220380,5840,5840,5840,5830,565
|
|
20250107,090400,28920900,5830,5840,5850,5830,87
|
|
20250107,090300,28413100,5840,5840,5850,5840,406
|
|
20250107,090200,26039010,5850,5850,5850,5850,92
|
|
20250107,090100,25500810,5850,5850,5860,5830,1152
|
|
20250107,090000,18756740,5850,5810,5860,5810,3227
|